36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 191800 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 12628 |
| 3 | 20241205 | 191700 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 4 | 20241205 | 191600 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 5 | 20241205 | 191500 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 6 | 20241205 | 191400 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 7 | 20241205 | 191300 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 8 | 20241205 | 191200 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 9 | 20241205 | 191100 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 10 | 20241205 | 191000 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 11 | 20241205 | 190900 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 12 | 20241205 | 190800 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 13 | 20241205 | 190700 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 14 | 20241205 | 190600 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 15 | 20241205 | 190500 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 16 | 20241205 | 190400 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 17 | 20241205 | 190300 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 18 | 20241205 | 190200 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 19 | 20241205 | 190100 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 20 | 20241205 | 190000 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 21 | 20241205 | 185900 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 22 | 20241205 | 185800 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 23 | 20241205 | 185700 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 24 | 20241205 | 185600 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 25 | 20241205 | 185500 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 26 | 20241205 | 185400 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 27 | 20241205 | 185300 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 28 | 20241205 | 185200 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 29 | 20241205 | 185100 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 30 | 20241205 | 185000 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 31 | 20241205 | 184900 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 32 | 20241205 | 184800 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 12628 |
| 33 | 20241205 | 184700 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 34 | 20241205 | 184600 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 35 | 20241205 | 184500 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 36 | 20241205 | 184400 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 37 | 20241205 | 184300 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 38 | 20241205 | 184200 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 39 | 20241205 | 184100 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 40 | 20241205 | 184000 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 41 | 20241205 | 183900 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 42 | 20241205 | 183800 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 43 | 20241205 | 183700 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 44 | 20241205 | 183600 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 45 | 20241205 | 183500 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 46 | 20241205 | 183400 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 47 | 20241205 | 183300 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 48 | 20241205 | 183200 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 49 | 20241205 | 183100 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 50 | 20241205 | 183000 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 51 | 20241205 | 182900 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 52 | 20241205 | 182800 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 53 | 20241205 | 182700 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 54 | 20241205 | 182600 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 55 | 20241205 | 182500 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 56 | 20241205 | 182400 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 57 | 20241205 | 182300 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 58 | 20241205 | 182200 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 59 | 20241205 | 182100 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 60 | 20241205 | 182000 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 61 | 20241205 | 181900 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 62 | 20241205 | 181800 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 12628 |
| 63 | 20241205 | 181700 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 64 | 20241205 | 181600 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 65 | 20241205 | 181500 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 66 | 20241205 | 181400 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 67 | 20241205 | 181300 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 68 | 20241205 | 181200 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 69 | 20241205 | 181100 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 70 | 20241205 | 181000 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 71 | 20241205 | 180900 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 72 | 20241205 | 180800 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 73 | 20241205 | 180700 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 74 | 20241205 | 180600 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 75 | 20241205 | 180500 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 76 | 20241205 | 180400 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 77 | 20241205 | 180300 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 78 | 20241205 | 180200 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 79 | 20241205 | 180100 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 80 | 20241205 | 180000 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 81 | 20241205 | 175900 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 82 | 20241205 | 175800 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 83 | 20241205 | 175700 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 84 | 20241205 | 175600 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 85 | 20241205 | 175500 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 86 | 20241205 | 175400 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 87 | 20241205 | 175300 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 88 | 20241205 | 175200 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 89 | 20241205 | 175100 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 90 | 20241205 | 175000 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 91 | 20241205 | 174900 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 92 | 20241205 | 174800 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 12628 |
| 93 | 20241205 | 174700 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 94 | 20241205 | 174600 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 95 | 20241205 | 174500 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 96 | 20241205 | 174400 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 97 | 20241205 | 174300 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 98 | 20241205 | 174200 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 99 | 20241205 | 174100 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 100 | 20241205 | 174000 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 101 | 20241205 | 173900 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 102 | 20241205 | 173800 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 103 | 20241205 | 173700 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 104 | 20241205 | 173600 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 105 | 20241205 | 173500 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 106 | 20241205 | 173400 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 107 | 20241205 | 173300 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 108 | 20241205 | 173200 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 109 | 20241205 | 173100 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 110 | 20241205 | 173000 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 111 | 20241205 | 172900 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 112 | 20241205 | 172800 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 113 | 20241205 | 172700 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 114 | 20241205 | 172600 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 115 | 20241205 | 172500 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 116 | 20241205 | 172400 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 117 | 20241205 | 172300 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 118 | 20241205 | 172200 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 119 | 20241205 | 172100 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 120 | 20241205 | 172000 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 121 | 20241205 | 171900 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 122 | 20241205 | 171800 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 12628 |
| 123 | 20241205 | 171700 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 124 | 20241205 | 171600 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 125 | 20241205 | 171500 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 126 | 20241205 | 171400 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 127 | 20241205 | 171300 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 128 | 20241205 | 171200 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 129 | 20241205 | 171100 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 130 | 20241205 | 171000 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 131 | 20241205 | 170900 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 132 | 20241205 | 170800 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 133 | 20241205 | 170700 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 134 | 20241205 | 170600 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 135 | 20241205 | 170500 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 136 | 20241205 | 170400 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 137 | 20241205 | 170300 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 138 | 20241205 | 170200 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 139 | 20241205 | 170100 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 140 | 20241205 | 170000 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 141 | 20241205 | 165900 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 142 | 20241205 | 165800 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 143 | 20241205 | 165700 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 144 | 20241205 | 165600 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 145 | 20241205 | 165500 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 146 | 20241205 | 165400 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 147 | 20241205 | 165300 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 148 | 20241205 | 165200 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 149 | 20241205 | 165100 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 150 | 20241205 | 165000 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 151 | 20241205 | 164900 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 152 | 20241205 | 164800 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 12628 |
| 153 | 20241205 | 164700 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 154 | 20241205 | 164600 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 155 | 20241205 | 164500 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 156 | 20241205 | 164400 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 157 | 20241205 | 164300 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 158 | 20241205 | 164200 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 159 | 20241205 | 164100 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 160 | 20241205 | 164000 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 161 | 20241205 | 163900 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 162 | 20241205 | 163800 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 163 | 20241205 | 163700 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 164 | 20241205 | 163600 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 165 | 20241205 | 163500 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 166 | 20241205 | 163400 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 167 | 20241205 | 163300 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 168 | 20241205 | 163200 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 169 | 20241205 | 163100 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 170 | 20241205 | 163000 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 171 | 20241205 | 162900 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 172 | 20241205 | 162800 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 173 | 20241205 | 162700 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 174 | 20241205 | 162600 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 175 | 20241205 | 162500 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 176 | 20241205 | 162400 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 177 | 20241205 | 162300 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 178 | 20241205 | 162200 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 179 | 20241205 | 162100 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 180 | 20241205 | 162000 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 181 | 20241205 | 161900 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 182 | 20241205 | 161800 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 12628 |
| 183 | 20241205 | 161700 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 184 | 20241205 | 161600 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 185 | 20241205 | 161500 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 186 | 20241205 | 161400 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 187 | 20241205 | 161300 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 188 | 20241205 | 161200 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 189 | 20241205 | 161100 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 190 | 20241205 | 161000 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 191 | 20241205 | 160900 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 192 | 20241205 | 160800 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 193 | 20241205 | 160700 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 194 | 20241205 | 160600 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 195 | 20241205 | 160500 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 196 | 20241205 | 160400 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 197 | 20241205 | 160300 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 198 | 20241205 | 160200 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 199 | 20241205 | 160100 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 200 | 20241205 | 160000 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 201 | 20241205 | 155900 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 202 | 20241205 | 155800 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 203 | 20241205 | 155700 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 204 | 20241205 | 155600 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 205 | 20241205 | 155500 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 206 | 20241205 | 155400 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 207 | 20241205 | 155300 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 208 | 20241205 | 155200 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 209 | 20241205 | 155100 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 210 | 20241205 | 155000 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 211 | 20241205 | 154900 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 212 | 20241205 | 154800 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 12628 |
| 213 | 20241205 | 154700 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 214 | 20241205 | 154600 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 215 | 20241205 | 154500 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 216 | 20241205 | 154400 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 217 | 20241205 | 154300 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 218 | 20241205 | 154200 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 219 | 20241205 | 154100 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 220 | 20241205 | 154000 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 221 | 20241205 | 153900 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 222 | 20241205 | 153800 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 223 | 20241205 | 153700 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 224 | 20241205 | 153600 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 225 | 20241205 | 153500 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 226 | 20241205 | 153400 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 227 | 20241205 | 153300 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 228 | 20241205 | 153200 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 229 | 20241205 | 153100 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 230 | 20241205 | 153000 | 20185082600 | 122000 | 122000 | 122000 | 122000 | 12628 |
| 231 | 20241205 | 152900 | 18644466600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 232 | 20241205 | 152800 | 18644466600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 233 | 20241205 | 152700 | 18644466600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 234 | 20241205 | 152600 | 18644466600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 235 | 20241205 | 152500 | 18644466600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 236 | 20241205 | 152400 | 18644466600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 237 | 20241205 | 152300 | 18644466600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 238 | 20241205 | 152200 | 18644466600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 239 | 20241205 | 152100 | 18644466600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 240 | 20241205 | 152000 | 18644466600 | 122000 | 122000 | 122000 | 122000 | 0 |
| 241 | 20241205 | 151900 | 18644466600 | 122000 | 121900 | 122000 | 121600 | 434 |
| 242 | 20241205 | 151800 | 18591558000 | 122000 | 122000 | 122000 | 121900 | 103 |
| 243 | 20241205 | 151700 | 18578995100 | 121900 | 121900 | 122000 | 121900 | 185 |
| 244 | 20241205 | 151600 | 18556432000 | 122000 | 121800 | 122000 | 121700 | 530 |
| 245 | 20241205 | 151500 | 18491870600 | 121700 | 121700 | 121800 | 121600 | 328 |
| 246 | 20241205 | 151400 | 18451950100 | 121700 | 122000 | 122000 | 121500 | 863 |
| 247 | 20241205 | 151300 | 18346877700 | 122000 | 122000 | 122000 | 121900 | 150 |
| 248 | 20241205 | 151200 | 18328583900 | 121900 | 122000 | 122000 | 121900 | 381 |
| 249 | 20241205 | 151100 | 18282128000 | 122000 | 122000 | 122000 | 121900 | 127 |
| 250 | 20241205 | 151000 | 18266636700 | 122000 | 122000 | 122000 | 121900 | 186 |
| 251 | 20241205 | 150900 | 18243954300 | 121900 | 121900 | 122000 | 121800 | 206 |
| 252 | 20241205 | 150800 | 18218842300 | 121800 | 121700 | 121900 | 121700 | 347 |
| 253 | 20241205 | 150700 | 18176572400 | 121700 | 121700 | 121800 | 121700 | 114 |
| 254 | 20241205 | 150600 | 18162692700 | 121800 | 121900 | 121900 | 121700 | 462 |
| 255 | 20241205 | 150500 | 18106416000 | 121800 | 121900 | 121900 | 121800 | 112 |
| 256 | 20241205 | 150400 | 18092767100 | 121900 | 121900 | 122000 | 121800 | 120 |
| 257 | 20241205 | 150300 | 18078142100 | 121800 | 122100 | 122100 | 121800 | 880 |
| 258 | 20241205 | 150200 | 17970804100 | 122000 | 122000 | 122100 | 121900 | 1953 |
| 259 | 20241205 | 150100 | 17732543800 | 121900 | 122000 | 122000 | 121900 | 208 |
| 260 | 20241205 | 150000 | 17707172700 | 122000 | 122000 | 122000 | 121900 | 770 |
| 261 | 20241205 | 145900 | 17613238000 | 122000 | 122000 | 122000 | 121900 | 161 |
| 262 | 20241205 | 145800 | 17593601700 | 121900 | 122000 | 122000 | 121800 | 437 |
| 263 | 20241205 | 145700 | 17540327300 | 122000 | 122000 | 122000 | 121900 | 169 |
| 264 | 20241205 | 145600 | 17519715000 | 121900 | 121700 | 121900 | 121700 | 247 |
| 265 | 20241205 | 145500 | 17489613400 | 121800 | 121700 | 121800 | 121600 | 499 |
| 266 | 20241205 | 145400 | 17428875900 | 121700 | 121800 | 121900 | 121700 | 658 |
| 267 | 20241205 | 145300 | 17348723400 | 121800 | 121800 | 121800 | 121700 | 201 |
| 268 | 20241205 | 145200 | 17324246600 | 121700 | 121700 | 121800 | 121700 | 253 |
| 269 | 20241205 | 145100 | 17293437200 | 121700 | 121800 | 121900 | 121700 | 511 |
| 270 | 20241205 | 145000 | 17231183900 | 121700 | 121700 | 121800 | 121700 | 293 |
| 271 | 20241205 | 144900 | 17195510700 | 121800 | 121800 | 121800 | 121700 | 143 |
| 272 | 20241205 | 144800 | 17178097100 | 121800 | 121800 | 122000 | 121600 | 173 |
| 273 | 20241205 | 144700 | 17157030200 | 121900 | 121800 | 122000 | 121600 | 686 |
| 274 | 20241205 | 144600 | 17073454200 | 122000 | 122000 | 122000 | 121400 | 2971 |
| 275 | 20241205 | 144500 | 16711808400 | 122000 | 121900 | 122000 | 121900 | 244 |
| 276 | 20241205 | 144400 | 16682049900 | 122000 | 122000 | 122000 | 121900 | 284 |
| 277 | 20241205 | 144300 | 16647409100 | 122000 | 122000 | 122000 | 121900 | 236 |
| 278 | 20241205 | 144200 | 16618627300 | 121900 | 122000 | 122000 | 121900 | 299 |
| 279 | 20241205 | 144100 | 16582160000 | 122000 | 122000 | 122000 | 121900 | 343 |
| 280 | 20241205 | 144000 | 16540323500 | 122000 | 122000 | 122000 | 121900 | 837 |
| 281 | 20241205 | 143900 | 16438215700 | 122000 | 121900 | 122000 | 121900 | 997 |
| 282 | 20241205 | 143800 | 16316663200 | 122000 | 122000 | 122000 | 121900 | 200 |
| 283 | 20241205 | 143700 | 16292269700 | 122000 | 122000 | 122000 | 121900 | 147 |
| 284 | 20241205 | 143600 | 16274340700 | 122000 | 122000 | 122100 | 121900 | 527 |
| 285 | 20241205 | 143500 | 16210048400 | 122000 | 122000 | 122000 | 121900 | 189 |
| 286 | 20241205 | 143400 | 16186997000 | 122000 | 122100 | 122200 | 121900 | 317 |
| 287 | 20241205 | 143300 | 16148297900 | 122100 | 122000 | 122100 | 121900 | 312 |
| 288 | 20241205 | 143200 | 16110235000 | 122000 | 121900 | 122000 | 121800 | 330 |
| 289 | 20241205 | 143100 | 16069988400 | 122000 | 121800 | 122000 | 121800 | 354 |
| 290 | 20241205 | 143000 | 16026839000 | 121800 | 121700 | 121800 | 121700 | 461 |
| 291 | 20241205 | 142900 | 15970724200 | 121800 | 121600 | 121900 | 121600 | 319 |
| 292 | 20241205 | 142800 | 15931901000 | 121600 | 121700 | 122000 | 121500 | 1099 |
| 293 | 20241205 | 142700 | 15798122600 | 121700 | 121800 | 121900 | 121700 | 235 |
| 294 | 20241205 | 142600 | 15769505200 | 121700 | 121800 | 121900 | 121600 | 368 |
| 295 | 20241205 | 142500 | 15724697800 | 121800 | 121800 | 121900 | 121700 | 280 |
| 296 | 20241205 | 142400 | 15690586100 | 121800 | 122000 | 122000 | 121700 | 374 |
| 297 | 20241205 | 142300 | 15644999300 | 121900 | 121800 | 122000 | 121700 | 630 |
| 298 | 20241205 | 142200 | 15568242500 | 121900 | 121900 | 122000 | 121700 | 608 |
| 299 | 20241205 | 142100 | 15494177900 | 121800 | 121800 | 122000 | 121700 | 438 |
| 300 | 20241205 | 142000 | 15440838700 | 121900 | 122000 | 122000 | 121700 | 460 |
| 301 | 20241205 | 141900 | 15384766800 | 122000 | 121900 | 122000 | 121700 | 578 |
| 302 | 20241205 | 141800 | 15314313300 | 121800 | 121900 | 121900 | 121700 | 353 |
| 303 | 20241205 | 141700 | 15271313900 | 122000 | 121800 | 122000 | 121700 | 643 |
| 304 | 20241205 | 141600 | 15192969600 | 121700 | 122000 | 122000 | 121700 | 220 |
| 305 | 20241205 | 141500 | 15166163300 | 121900 | 122000 | 122000 | 121800 | 402 |
| 306 | 20241205 | 141400 | 15117162100 | 122000 | 121900 | 122000 | 121700 | 371 |
| 307 | 20241205 | 141300 | 15071954500 | 121800 | 122100 | 122100 | 121800 | 605 |
| 308 | 20241205 | 141200 | 14998221500 | 122000 | 121600 | 122800 | 121600 | 978 |
| 309 | 20241205 | 141100 | 14879024600 | 121600 | 121900 | 121900 | 121600 | 316 |
| 310 | 20241205 | 141000 | 14840559400 | 121800 | 121900 | 121900 | 121600 | 420 |
| 311 | 20241205 | 140900 | 14789418000 | 121900 | 122100 | 122100 | 121700 | 252 |
| 312 | 20241205 | 140800 | 14758705300 | 122100 | 121800 | 122100 | 121600 | 783 |
| 313 | 20241205 | 140700 | 14663243700 | 121800 | 121900 | 121900 | 121700 | 387 |
| 314 | 20241205 | 140600 | 14616096400 | 121900 | 121700 | 121900 | 121700 | 477 |
| 315 | 20241205 | 140500 | 14558011600 | 121800 | 121800 | 122000 | 121600 | 735 |
| 316 | 20241205 | 140400 | 14468471600 | 121800 | 121700 | 121800 | 121600 | 468 |
| 317 | 20241205 | 140300 | 14411500600 | 121700 | 121700 | 121800 | 121500 | 263 |
| 318 | 20241205 | 140200 | 14379502100 | 121600 | 121600 | 121800 | 121600 | 502 |
| 319 | 20241205 | 140100 | 14318412700 | 121600 | 121700 | 121800 | 121600 | 259 |
| 320 | 20241205 | 140000 | 14286879100 | 121700 | 121800 | 122000 | 121600 | 537 |
| 321 | 20241205 | 135900 | 14221490700 | 121700 | 122000 | 122000 | 121700 | 321 |
| 322 | 20241205 | 135800 | 14182396100 | 121900 | 121700 | 122200 | 121600 | 1031 |
| 323 | 20241205 | 135700 | 14056798600 | 121700 | 121500 | 121700 | 121500 | 490 |
| 324 | 20241205 | 135600 | 13997207700 | 121600 | 121700 | 121700 | 121600 | 381 |
| 325 | 20241205 | 135500 | 13950869800 | 121600 | 121700 | 121800 | 121600 | 262 |
| 326 | 20241205 | 135400 | 13918983800 | 121600 | 121700 | 121700 | 121400 | 1053 |
| 327 | 20241205 | 135300 | 13790998500 | 121700 | 121700 | 121800 | 121600 | 304 |
| 328 | 20241205 | 135200 | 13754004300 | 121800 | 121800 | 121900 | 121700 | 396 |
| 329 | 20241205 | 135100 | 13705795200 | 121700 | 121800 | 122000 | 121700 | 551 |
| 330 | 20241205 | 135000 | 13638631700 | 121800 | 121500 | 121900 | 121500 | 780 |
| 331 | 20241205 | 134900 | 13543714700 | 121600 | 121500 | 121600 | 121400 | 401 |
| 332 | 20241205 | 134800 | 13495005900 | 121400 | 121600 | 121700 | 121400 | 373 |
| 333 | 20241205 | 134700 | 13449668100 | 121600 | 121600 | 121700 | 121600 | 320 |
| 334 | 20241205 | 134600 | 13410748600 | 121600 | 121600 | 121700 | 121600 | 372 |
| 335 | 20241205 | 134500 | 13365506900 | 121700 | 121700 | 121800 | 121600 | 347 |
| 336 | 20241205 | 134400 | 13323291000 | 121700 | 121700 | 121800 | 121600 | 606 |
| 337 | 20241205 | 134300 | 13249541600 | 121700 | 121700 | 121800 | 121600 | 453 |
| 338 | 20241205 | 134200 | 13194429500 | 121700 | 121300 | 121700 | 121300 | 905 |
| 339 | 20241205 | 134100 | 13084405200 | 121300 | 121200 | 121500 | 121200 | 730 |
| 340 | 20241205 | 134000 | 12995842800 | 121300 | 121300 | 121300 | 121100 | 353 |
| 341 | 20241205 | 133900 | 12953073800 | 121200 | 121200 | 121300 | 121100 | 743 |
| 342 | 20241205 | 133800 | 12862981000 | 121200 | 121200 | 121300 | 121100 | 372 |
| 343 | 20241205 | 133700 | 12817890500 | 121200 | 121200 | 121300 | 121200 | 312 |
| 344 | 20241205 | 133600 | 12780071000 | 121200 | 121200 | 121400 | 121200 | 644 |
| 345 | 20241205 | 133500 | 12701953100 | 121200 | 121300 | 121300 | 121200 | 240 |
| 346 | 20241205 | 133400 | 12672855500 | 121200 | 121100 | 121400 | 121100 | 895 |
| 347 | 20241205 | 133300 | 12564371900 | 121000 | 121000 | 121100 | 121000 | 296 |
| 348 | 20241205 | 133200 | 12528552000 | 121100 | 121000 | 121100 | 120900 | 330 |
| 349 | 20241205 | 133100 | 12488618700 | 121100 | 121100 | 121200 | 121000 | 325 |
| 350 | 20241205 | 133000 | 12449259600 | 121100 | 121100 | 121200 | 121000 | 647 |
| 351 | 20241205 | 132900 | 12370908800 | 121000 | 121000 | 121100 | 121000 | 405 |
| 352 | 20241205 | 132800 | 12321900100 | 121000 | 121100 | 121200 | 121000 | 240 |
| 353 | 20241205 | 132700 | 12292840800 | 121100 | 121100 | 121200 | 121100 | 253 |
| 354 | 20241205 | 132600 | 12262200700 | 121100 | 121200 | 121300 | 121100 | 202 |
| 355 | 20241205 | 132500 | 12237727600 | 121300 | 121200 | 121300 | 121100 | 702 |
| 356 | 20241205 | 132400 | 12152696900 | 121200 | 121000 | 121300 | 120900 | 829 |
| 357 | 20241205 | 132300 | 12052332500 | 121000 | 121000 | 121100 | 121000 | 314 |
| 358 | 20241205 | 132200 | 12014335700 | 121000 | 121000 | 121100 | 121000 | 164 |
| 359 | 20241205 | 132100 | 11994483400 | 121000 | 121200 | 121200 | 121000 | 524 |
| 360 | 20241205 | 132000 | 11931006100 | 121100 | 121000 | 121200 | 121000 | 406 |
| 361 | 20241205 | 131900 | 11881865300 | 121000 | 121200 | 121200 | 121000 | 311 |
| 362 | 20241205 | 131800 | 11844204600 | 121200 | 121100 | 121200 | 121000 | 492 |
| 363 | 20241205 | 131700 | 11784619300 | 121100 | 121200 | 121200 | 121100 | 242 |
| 364 | 20241205 | 131600 | 11755311900 | 121100 | 121100 | 121200 | 121100 | 572 |
| 365 | 20241205 | 131500 | 11686016800 | 121200 | 121200 | 121200 | 121000 | 418 |
| 366 | 20241205 | 131400 | 11635403400 | 121200 | 121100 | 121200 | 121000 | 479 |
| 367 | 20241205 | 131300 | 11577382400 | 121100 | 121100 | 121200 | 121000 | 290 |
| 368 | 20241205 | 131200 | 11542263100 | 121200 | 121200 | 121200 | 121000 | 489 |
| 369 | 20241205 | 131100 | 11483042700 | 121300 | 121100 | 121300 | 121000 | 825 |
| 370 | 20241205 | 131000 | 11383109300 | 121100 | 121200 | 121300 | 121100 | 341 |
| 371 | 20241205 | 130900 | 11341788500 | 121100 | 121200 | 121300 | 121100 | 657 |
| 372 | 20241205 | 130800 | 11262188200 | 121200 | 121200 | 121300 | 121100 | 140 |
| 373 | 20241205 | 130700 | 11245221800 | 121200 | 121200 | 121300 | 121100 | 385 |
| 374 | 20241205 | 130600 | 11198560200 | 121200 | 121400 | 121400 | 121200 | 190 |
| 375 | 20241205 | 130500 | 11175505300 | 121400 | 121200 | 121500 | 121200 | 586 |
| 376 | 20241205 | 130400 | 11104432500 | 121200 | 121400 | 121400 | 121200 | 168 |
| 377 | 20241205 | 130300 | 11084057200 | 121300 | 121400 | 121500 | 121300 | 419 |
| 378 | 20241205 | 130200 | 11033203900 | 121400 | 121400 | 121500 | 121400 | 85 |
| 379 | 20241205 | 130100 | 11022884500 | 121500 | 121400 | 121500 | 121200 | 185 |
| 380 | 20241205 | 130000 | 11000432400 | 121400 | 121600 | 121600 | 121300 | 239 |
| 381 | 20241205 | 125900 | 10971414900 | 121500 | 121500 | 121600 | 121400 | 226 |
| 382 | 20241205 | 125800 | 10943962600 | 121500 | 121400 | 121500 | 121300 | 179 |
| 383 | 20241205 | 125700 | 10922220600 | 121400 | 121300 | 121400 | 121300 | 397 |
| 384 | 20241205 | 125600 | 10874031800 | 121300 | 121300 | 121400 | 121300 | 110 |
| 385 | 20241205 | 125500 | 10860687100 | 121300 | 121400 | 121400 | 121300 | 50 |
| 386 | 20241205 | 125400 | 10854620300 | 121400 | 121500 | 121600 | 121400 | 320 |
| 387 | 20241205 | 125300 | 10815748900 | 121500 | 121500 | 121500 | 121500 | 139 |
| 388 | 20241205 | 125200 | 10798860400 | 121500 | 121500 | 121600 | 121400 | 332 |
| 389 | 20241205 | 125100 | 10758526100 | 121400 | 121500 | 121500 | 121400 | 135 |
| 390 | 20241205 | 125000 | 10742134600 | 121400 | 121300 | 121600 | 121200 | 830 |
| 391 | 20241205 | 124900 | 10641371600 | 121300 | 121300 | 121400 | 121300 | 157 |
| 392 | 20241205 | 124800 | 10622327400 | 121300 | 121300 | 121400 | 121300 | 115 |
| 393 | 20241205 | 124700 | 10608375900 | 121300 | 121400 | 121400 | 121300 | 281 |
| 394 | 20241205 | 124600 | 10574273400 | 121400 | 121500 | 121500 | 121400 | 231 |
| 395 | 20241205 | 124500 | 10546226800 | 121400 | 121500 | 121500 | 121400 | 128 |
| 396 | 20241205 | 124400 | 10530681500 | 121500 | 121600 | 121600 | 121500 | 322 |
| 397 | 20241205 | 124300 | 10491547400 | 121600 | 121700 | 121700 | 121600 | 277 |
| 398 | 20241205 | 124200 | 10457846900 | 121700 | 121700 | 121800 | 121700 | 220 |
| 399 | 20241205 | 124100 | 10431062700 | 121700 | 121900 | 121900 | 121700 | 166 |
| 400 | 20241205 | 124000 | 10410850100 | 121800 | 121900 | 122000 | 121800 | 203 |
| 401 | 20241205 | 123900 | 10386115300 | 121900 | 122000 | 122000 | 121900 | 117 |
| 402 | 20241205 | 123800 | 10371850500 | 122000 | 122000 | 122000 | 121900 | 186 |
| 403 | 20241205 | 123700 | 10349170700 | 122000 | 122000 | 122100 | 121900 | 236 |
| 404 | 20241205 | 123600 | 10320379200 | 121900 | 122000 | 122100 | 121700 | 691 |
| 405 | 20241205 | 123500 | 10236135600 | 122000 | 122000 | 122100 | 121900 | 1256 |
| 406 | 20241205 | 123400 | 10082886800 | 121900 | 121900 | 122000 | 121900 | 1100 |
| 407 | 20241205 | 123300 | 9948693300 | 122000 | 121900 | 122000 | 121900 | 691 |
| 408 | 20241205 | 123200 | 9864398900 | 122000 | 121900 | 122500 | 121900 | 1533 |
| 409 | 20241205 | 123100 | 9677363600 | 121900 | 121900 | 122000 | 121900 | 200 |
| 410 | 20241205 | 123000 | 9652978400 | 121900 | 122000 | 122000 | 121900 | 125 |
| 411 | 20241205 | 122900 | 9637737100 | 121900 | 121900 | 122000 | 121900 | 109 |
| 412 | 20241205 | 122800 | 9624449800 | 121900 | 121900 | 122000 | 121900 | 102 |
| 413 | 20241205 | 122700 | 9612013300 | 121900 | 121900 | 121900 | 121900 | 79 |
| 414 | 20241205 | 122600 | 9602383200 | 122000 | 121900 | 122000 | 121800 | 197 |
| 415 | 20241205 | 122500 | 9578370300 | 122000 | 121900 | 122000 | 121900 | 254 |
| 416 | 20241205 | 122400 | 9547404800 | 122000 | 121900 | 122000 | 121800 | 516 |
| 417 | 20241205 | 122300 | 9484508200 | 121800 | 121800 | 121900 | 121800 | 189 |
| 418 | 20241205 | 122200 | 9461487000 | 121800 | 121800 | 121800 | 121800 | 183 |
| 419 | 20241205 | 122100 | 9439197600 | 121800 | 121800 | 121900 | 121700 | 90 |
| 420 | 20241205 | 122000 | 9428239300 | 121700 | 121700 | 122000 | 121700 | 952 |
| 421 | 20241205 | 121900 | 9312226800 | 121800 | 121700 | 121800 | 121600 | 102 |
| 422 | 20241205 | 121800 | 9299813600 | 121700 | 121700 | 121800 | 121700 | 125 |
| 423 | 20241205 | 121700 | 9284601000 | 121700 | 121700 | 121800 | 121600 | 304 |
| 424 | 20241205 | 121600 | 9247610500 | 121700 | 121700 | 121700 | 121600 | 714 |
| 425 | 20241205 | 121500 | 9160774900 | 121600 | 121700 | 121800 | 121600 | 218 |
| 426 | 20241205 | 121400 | 9134244800 | 121700 | 121600 | 121800 | 121600 | 161 |
| 427 | 20241205 | 121300 | 9114652400 | 121600 | 121800 | 121800 | 121600 | 336 |
| 428 | 20241205 | 121200 | 9073759500 | 121800 | 121800 | 121800 | 121700 | 141 |
| 429 | 20241205 | 121100 | 9056595700 | 121700 | 121800 | 121800 | 121700 | 113 |
| 430 | 20241205 | 121000 | 9042838500 | 121800 | 121700 | 121800 | 121700 | 112 |
| 431 | 20241205 | 120900 | 9029206700 | 121800 | 121700 | 121900 | 121700 | 113 |
| 432 | 20241205 | 120800 | 9015447900 | 121700 | 121700 | 121900 | 121700 | 906 |
| 433 | 20241205 | 120700 | 8905097600 | 121800 | 121700 | 121800 | 121700 | 89 |
| 434 | 20241205 | 120600 | 8894265800 | 121700 | 121700 | 121800 | 121700 | 101 |
| 435 | 20241205 | 120500 | 8881972100 | 121700 | 121800 | 121900 | 121700 | 129 |
| 436 | 20241205 | 120400 | 8866260500 | 121800 | 121700 | 121900 | 121700 | 150 |
| 437 | 20241205 | 120300 | 8847989600 | 121700 | 121800 | 121900 | 121700 | 239 |
| 438 | 20241205 | 120200 | 8818881500 | 121800 | 121700 | 121900 | 121600 | 222 |
| 439 | 20241205 | 120100 | 8791845400 | 121800 | 121700 | 121800 | 121700 | 203 |
| 440 | 20241205 | 120000 | 8767139100 | 121700 | 121800 | 121900 | 121700 | 137 |
| 441 | 20241205 | 115900 | 8750456200 | 121800 | 121900 | 121900 | 121800 | 130 |
| 442 | 20241205 | 115800 | 8734620200 | 121800 | 121900 | 121900 | 121800 | 143 |
| 443 | 20241205 | 115700 | 8717201700 | 121800 | 121800 | 121900 | 121800 | 178 |
| 444 | 20241205 | 115600 | 8695511500 | 121800 | 121900 | 122000 | 121800 | 67 |
| 445 | 20241205 | 115500 | 8687349100 | 121700 | 121900 | 122000 | 121700 | 238 |
| 446 | 20241205 | 115400 | 8658345000 | 121900 | 121900 | 122000 | 121800 | 243 |
| 447 | 20241205 | 115300 | 8628728600 | 121800 | 121800 | 121900 | 121800 | 111 |
| 448 | 20241205 | 115200 | 8615207200 | 121800 | 121700 | 121800 | 121700 | 302 |
| 449 | 20241205 | 115100 | 8578434100 | 121700 | 121900 | 122000 | 121700 | 1383 |
| 450 | 20241205 | 115000 | 8409750500 | 121900 | 121900 | 121900 | 121900 | 313 |
| 451 | 20241205 | 114900 | 8371595800 | 121900 | 121800 | 122000 | 121800 | 144 |
| 452 | 20241205 | 114800 | 8354041800 | 121800 | 121900 | 122000 | 121800 | 214 |
| 453 | 20241205 | 114700 | 8327956100 | 121900 | 121800 | 122000 | 121700 | 252 |
| 454 | 20241205 | 114600 | 8297247000 | 121800 | 122000 | 122100 | 121800 | 600 |
| 455 | 20241205 | 114500 | 8224109100 | 122000 | 122000 | 122100 | 122000 | 253 |
| 456 | 20241205 | 114400 | 8193242900 | 121900 | 122000 | 122000 | 121900 | 133 |
| 457 | 20241205 | 114300 | 8177024500 | 122000 | 122000 | 122100 | 122000 | 1428 |
| 458 | 20241205 | 114200 | 8002808200 | 122000 | 122100 | 122100 | 122000 | 466 |
| 459 | 20241205 | 114100 | 7945925600 | 122100 | 122100 | 122200 | 122100 | 191 |
| 460 | 20241205 | 114000 | 7922602500 | 122100 | 122100 | 122200 | 122100 | 111 |
| 461 | 20241205 | 113900 | 7909045500 | 122200 | 122200 | 122300 | 122200 | 104 |
| 462 | 20241205 | 113800 | 7896336100 | 122200 | 122200 | 122300 | 122200 | 61 |
| 463 | 20241205 | 113700 | 7888879800 | 122200 | 122200 | 122300 | 122200 | 149 |
| 464 | 20241205 | 113600 | 7870671800 | 122200 | 122300 | 122300 | 122200 | 137 |
| 465 | 20241205 | 113500 | 7853918900 | 122300 | 122300 | 122300 | 122200 | 244 |
| 466 | 20241205 | 113400 | 7824079500 | 122200 | 122300 | 122300 | 122200 | 132 |
| 467 | 20241205 | 113300 | 7807939300 | 122300 | 122200 | 122400 | 122100 | 190 |
| 468 | 20241205 | 113200 | 7784722400 | 122300 | 122500 | 122600 | 122300 | 1201 |
| 469 | 20241205 | 113100 | 7637715000 | 122500 | 122500 | 122600 | 122500 | 92 |
| 470 | 20241205 | 113000 | 7626441800 | 122500 | 122600 | 122700 | 122500 | 213 |
| 471 | 20241205 | 112900 | 7600316400 | 122500 | 122800 | 122800 | 122500 | 883 |
| 472 | 20241205 | 112800 | 7491996900 | 122800 | 122800 | 122900 | 122800 | 135 |
| 473 | 20241205 | 112700 | 7475415000 | 122800 | 122800 | 122900 | 122800 | 120 |
| 474 | 20241205 | 112600 | 7460675800 | 122800 | 122800 | 122900 | 122800 | 94 |
| 475 | 20241205 | 112500 | 7449131500 | 122900 | 122700 | 122900 | 122700 | 230 |
| 476 | 20241205 | 112400 | 7420885100 | 122800 | 122900 | 122900 | 122800 | 333 |
| 477 | 20241205 | 112300 | 7379973800 | 123000 | 122900 | 123000 | 122900 | 73 |
| 478 | 20241205 | 112200 | 7371001400 | 122900 | 122900 | 123000 | 122700 | 762 |
| 479 | 20241205 | 112100 | 7277396200 | 122800 | 122900 | 122900 | 122800 | 74 |
| 480 | 20241205 | 112000 | 7268306600 | 122800 | 122800 | 122900 | 122800 | 15 |
| 481 | 20241205 | 111900 | 7266464500 | 122800 | 123100 | 123100 | 122700 | 1112 |
| 482 | 20241205 | 111800 | 7129822900 | 123100 | 123000 | 123100 | 123000 | 65 |
| 483 | 20241205 | 111700 | 7121824300 | 123000 | 123000 | 123100 | 123000 | 176 |
| 484 | 20241205 | 111600 | 7100163700 | 123100 | 123000 | 123100 | 123000 | 281 |
| 485 | 20241205 | 111500 | 7065578900 | 123100 | 123000 | 123100 | 123000 | 284 |
| 486 | 20241205 | 111400 | 7030635300 | 123000 | 123100 | 123200 | 123000 | 199 |
| 487 | 20241205 | 111300 | 7006140000 | 123100 | 123000 | 123200 | 123000 | 37 |
| 488 | 20241205 | 111200 | 7001587000 | 123000 | 123200 | 123200 | 123000 | 269 |
| 489 | 20241205 | 111100 | 6968491600 | 123300 | 123400 | 123400 | 123000 | 737 |
| 490 | 20241205 | 111000 | 6877650400 | 123400 | 123300 | 123400 | 123300 | 62 |
| 491 | 20241205 | 110900 | 6870004000 | 123300 | 123400 | 123400 | 123300 | 159 |
| 492 | 20241205 | 110800 | 6850387500 | 123400 | 123300 | 123400 | 123300 | 42 |
| 493 | 20241205 | 110700 | 6845206600 | 123400 | 123300 | 123400 | 123300 | 66 |
| 494 | 20241205 | 110600 | 6837065600 | 123300 | 123300 | 123400 | 123300 | 57 |
| 495 | 20241205 | 110500 | 6830037300 | 123300 | 123300 | 123300 | 123300 | 34 |
| 496 | 20241205 | 110400 | 6825845100 | 123300 | 123400 | 123400 | 123200 | 9 |
| 497 | 20241205 | 110300 | 6824735400 | 123100 | 123300 | 123400 | 123100 | 327 |
| 498 | 20241205 | 110200 | 6784447400 | 123200 | 123200 | 123400 | 123100 | 68 |
| 499 | 20241205 | 110100 | 6776067500 | 123100 | 123100 | 123200 | 123100 | 114 |
| 500 | 20241205 | 110000 | 6762026800 | 123100 | 123100 | 123100 | 123100 | 106 |
| 501 | 20241205 | 105900 | 6748978200 | 123100 | 123000 | 123200 | 123000 | 59 |
| 502 | 20241205 | 105800 | 6741717700 | 123000 | 123100 | 123200 | 123000 | 433 |
| 503 | 20241205 | 105700 | 6688409400 | 123100 | 123100 | 123200 | 123100 | 88 |
| 504 | 20241205 | 105600 | 6677576500 | 123100 | 123400 | 123400 | 123100 | 542 |
| 505 | 20241205 | 105500 | 6610772000 | 123300 | 123300 | 123400 | 123300 | 78 |
| 506 | 20241205 | 105400 | 6601149400 | 123300 | 123300 | 123400 | 123300 | 29 |
| 507 | 20241205 | 105300 | 6597571200 | 123300 | 123300 | 123400 | 123300 | 29 |
| 508 | 20241205 | 105200 | 6593994800 | 123300 | 123200 | 123300 | 123200 | 41 |
| 509 | 20241205 | 105100 | 6588941700 | 123200 | 123100 | 123200 | 123100 | 264 |
| 510 | 20241205 | 105000 | 6556424300 | 123200 | 123300 | 123300 | 123200 | 784 |
| 511 | 20241205 | 104900 | 6459821700 | 123300 | 123400 | 123400 | 123300 | 80 |
| 512 | 20241205 | 104800 | 6449952500 | 123400 | 123200 | 123500 | 123200 | 99 |
| 513 | 20241205 | 104700 | 6437740400 | 123200 | 123500 | 123600 | 123200 | 1375 |
| 514 | 20241205 | 104600 | 6268061600 | 123600 | 123500 | 123600 | 123500 | 20 |
| 515 | 20241205 | 104500 | 6265589900 | 123600 | 123500 | 123600 | 123400 | 316 |
| 516 | 20241205 | 104400 | 6226567100 | 123400 | 123500 | 123500 | 123400 | 167 |
| 517 | 20241205 | 104300 | 6205956800 | 123400 | 123500 | 123500 | 123400 | 71 |
| 518 | 20241205 | 104200 | 6197190300 | 123400 | 123500 | 123500 | 123400 | 95 |
| 519 | 20241205 | 104100 | 6185459900 | 123500 | 123400 | 123500 | 123400 | 213 |
| 520 | 20241205 | 104000 | 6159157900 | 123500 | 123700 | 123700 | 123400 | 942 |
| 521 | 20241205 | 103900 | 6042796500 | 123600 | 123800 | 123900 | 123600 | 613 |
| 522 | 20241205 | 103800 | 5966912200 | 123900 | 123800 | 123900 | 123800 | 48 |
| 523 | 20241205 | 103700 | 5960965200 | 123900 | 123800 | 123900 | 123800 | 148 |
| 524 | 20241205 | 103600 | 5942640400 | 123900 | 123800 | 123900 | 123800 | 67 |
| 525 | 20241205 | 103500 | 5934344300 | 123900 | 124000 | 124000 | 123800 | 394 |
| 526 | 20241205 | 103400 | 5885516500 | 124000 | 124100 | 124100 | 124000 | 91 |
| 527 | 20241205 | 103300 | 5874225800 | 124200 | 124300 | 124300 | 124100 | 150 |
| 528 | 20241205 | 103200 | 5855606100 | 124100 | 124200 | 124200 | 124000 | 632 |
| 529 | 20241205 | 103100 | 5777143100 | 124200 | 124200 | 124200 | 124200 | 31 |
| 530 | 20241205 | 103000 | 5773292900 | 124100 | 124000 | 124100 | 124000 | 483 |
| 531 | 20241205 | 102900 | 5713378400 | 124000 | 123900 | 124000 | 123800 | 76 |
| 532 | 20241205 | 102800 | 5703963400 | 123900 | 123800 | 123900 | 123800 | 217 |
| 533 | 20241205 | 102700 | 5677081300 | 123900 | 123900 | 123900 | 123800 | 577 |
| 534 | 20241205 | 102600 | 5605595000 | 124000 | 124000 | 124000 | 123900 | 299 |
| 535 | 20241205 | 102500 | 5568528900 | 123900 | 124000 | 124000 | 123900 | 57 |
| 536 | 20241205 | 102400 | 5561462600 | 123900 | 124000 | 124000 | 123900 | 227 |
| 537 | 20241205 | 102300 | 5533336400 | 124000 | 124000 | 124000 | 123900 | 195 |
| 538 | 20241205 | 102200 | 5509167400 | 124000 | 123900 | 124000 | 123900 | 164 |
| 539 | 20241205 | 102100 | 5488844400 | 123900 | 123800 | 123900 | 123800 | 102 |
| 540 | 20241205 | 102000 | 5476208300 | 123900 | 123900 | 123900 | 123800 | 46 |
| 541 | 20241205 | 101900 | 5470511200 | 123900 | 124100 | 124100 | 123900 | 1007 |
| 542 | 20241205 | 101800 | 5345715200 | 124100 | 124100 | 124200 | 124100 | 122 |
| 543 | 20241205 | 101700 | 5330574700 | 124100 | 124000 | 124100 | 123900 | 198 |
| 544 | 20241205 | 101600 | 5306024300 | 124000 | 124000 | 124000 | 124000 | 86 |
| 545 | 20241205 | 101500 | 5295360300 | 124100 | 124200 | 124200 | 124000 | 472 |
| 546 | 20241205 | 101400 | 5236800200 | 124200 | 124100 | 124200 | 124100 | 63 |
| 547 | 20241205 | 101300 | 5228981200 | 124100 | 124100 | 124100 | 124100 | 69 |
| 548 | 20241205 | 101200 | 5220418300 | 124000 | 124100 | 124100 | 124000 | 139 |
| 549 | 20241205 | 101100 | 5203180000 | 124100 | 124300 | 124300 | 124000 | 379 |
| 550 | 20241205 | 101000 | 5156113400 | 124400 | 124300 | 124400 | 124300 | 20 |
| 551 | 20241205 | 100900 | 5153626700 | 124400 | 124300 | 124400 | 124200 | 201 |
| 552 | 20241205 | 100800 | 5128655800 | 124300 | 124100 | 124300 | 124000 | 320 |
| 553 | 20241205 | 100700 | 5088919500 | 124100 | 124000 | 124100 | 123900 | 221 |
| 554 | 20241205 | 100600 | 5061514900 | 124000 | 123900 | 124000 | 123800 | 439 |
| 555 | 20241205 | 100500 | 5007122700 | 123800 | 124000 | 124000 | 123800 | 825 |
| 556 | 20241205 | 100400 | 4904895600 | 124000 | 124400 | 124400 | 124000 | 856 |
| 557 | 20241205 | 100300 | 4798619200 | 124400 | 124300 | 124400 | 124200 | 341 |
| 558 | 20241205 | 100200 | 4756232900 | 124300 | 124300 | 124300 | 124300 | 538 |
| 559 | 20241205 | 100100 | 4689359500 | 124300 | 124400 | 124400 | 124300 | 128 |
| 560 | 20241205 | 100000 | 4673444200 | 124500 | 124700 | 124700 | 124300 | 22 |
| 561 | 20241205 | 095900 | 4670703500 | 124700 | 124800 | 124800 | 124100 | 1141 |
| 562 | 20241205 | 095800 | 4528720500 | 124800 | 124800 | 124800 | 124700 | 30 |
| 563 | 20241205 | 095700 | 4524978200 | 124800 | 124800 | 124900 | 124800 | 587 |
| 564 | 20241205 | 095600 | 4451720100 | 124800 | 124700 | 124800 | 124700 | 216 |
| 565 | 20241205 | 095500 | 4424782300 | 124700 | 124700 | 124800 | 124500 | 507 |
| 566 | 20241205 | 095400 | 4361599600 | 124600 | 124800 | 124800 | 124600 | 273 |
| 567 | 20241205 | 095300 | 4327556000 | 124800 | 124900 | 124900 | 124800 | 170 |
| 568 | 20241205 | 095200 | 4306338700 | 124700 | 124700 | 124700 | 124600 | 171 |
| 569 | 20241205 | 095100 | 4285024900 | 124700 | 124800 | 124800 | 124600 | 386 |
| 570 | 20241205 | 095000 | 4236878800 | 124800 | 124700 | 124800 | 124700 | 223 |
| 571 | 20241205 | 094900 | 4209068400 | 124800 | 124800 | 125000 | 124700 | 266 |
| 572 | 20241205 | 094800 | 4175871700 | 124700 | 125000 | 125000 | 124700 | 354 |
| 573 | 20241205 | 094700 | 4131664700 | 125000 | 125000 | 125000 | 124900 | 446 |
| 574 | 20241205 | 094600 | 4075916700 | 125000 | 124900 | 125000 | 124900 | 175 |
| 575 | 20241205 | 094500 | 4054058300 | 124900 | 125000 | 125100 | 124900 | 730 |
| 576 | 20241205 | 094400 | 3962827600 | 125000 | 124900 | 125000 | 124900 | 114 |
| 577 | 20241205 | 094300 | 3948588200 | 125000 | 124900 | 125000 | 124800 | 93 |
| 578 | 20241205 | 094200 | 3936975900 | 124800 | 124900 | 125200 | 124800 | 139 |
| 579 | 20241205 | 094100 | 3919612600 | 124900 | 125100 | 125100 | 124900 | 917 |
| 580 | 20241205 | 094000 | 3805000000 | 125100 | 125000 | 125100 | 124900 | 69 |
| 581 | 20241205 | 093900 | 3796376300 | 125000 | 124900 | 125000 | 124900 | 101 |
| 582 | 20241205 | 093800 | 3783755700 | 124900 | 125200 | 125400 | 124800 | 519 |
| 583 | 20241205 | 093700 | 3718898800 | 125200 | 125000 | 125300 | 124900 | 549 |
| 584 | 20241205 | 093600 | 3650212600 | 124900 | 125400 | 125400 | 124900 | 352 |
| 585 | 20241205 | 093500 | 3606169800 | 125300 | 125600 | 125700 | 125300 | 192 |
| 586 | 20241205 | 093400 | 3582080500 | 125700 | 125900 | 125900 | 125700 | 875 |
| 587 | 20241205 | 093300 | 3472006900 | 125900 | 125900 | 126000 | 125700 | 1468 |
| 588 | 20241205 | 093200 | 3287188200 | 125800 | 125500 | 125800 | 125500 | 1000 |
| 589 | 20241205 | 093100 | 3161505200 | 125500 | 125500 | 125500 | 125300 | 589 |
| 590 | 20241205 | 093000 | 3087620000 | 125500 | 125300 | 125500 | 125200 | 467 |
| 591 | 20241205 | 092900 | 3029076700 | 125300 | 124900 | 125300 | 124900 | 3102 |
| 592 | 20241205 | 092800 | 2641310200 | 124900 | 125000 | 125000 | 124800 | 158 |
| 593 | 20241205 | 092700 | 2621576700 | 125000 | 124900 | 125000 | 124900 | 442 |
| 594 | 20241205 | 092600 | 2566368500 | 124900 | 124700 | 124900 | 124600 | 412 |
| 595 | 20241205 | 092500 | 2514992800 | 124700 | 124800 | 124800 | 124700 | 372 |
| 596 | 20241205 | 092400 | 2468586600 | 124800 | 124900 | 124900 | 124800 | 217 |
| 597 | 20241205 | 092300 | 2441503900 | 124800 | 124900 | 124900 | 124800 | 75 |
| 598 | 20241205 | 092200 | 2432143800 | 124700 | 125000 | 125000 | 124700 | 1030 |
| 599 | 20241205 | 092100 | 2303450100 | 125000 | 125000 | 125000 | 125000 | 148 |
| 600 | 20241205 | 092000 | 2284950100 | 125000 | 125300 | 125300 | 125000 | 430 |
| 601 | 20241205 | 091900 | 2231135200 | 125300 | 125300 | 125300 | 125200 | 463 |
| 602 | 20241205 | 091800 | 2173139300 | 125300 | 125100 | 125300 | 125100 | 527 |
| 603 | 20241205 | 091700 | 2107160400 | 125100 | 125000 | 125100 | 125000 | 201 |
| 604 | 20241205 | 091600 | 2082024200 | 125000 | 124900 | 125000 | 124900 | 419 |
| 605 | 20241205 | 091500 | 2029655000 | 124900 | 124700 | 124900 | 124500 | 922 |
| 606 | 20241205 | 091400 | 1914691400 | 124800 | 124800 | 125000 | 124800 | 324 |
| 607 | 20241205 | 091300 | 1874239100 | 124800 | 124900 | 124900 | 124700 | 418 |
| 608 | 20241205 | 091200 | 1822076600 | 124800 | 124600 | 124900 | 124600 | 235 |
| 609 | 20241205 | 091100 | 1792777700 | 124600 | 124700 | 124700 | 124600 | 254 |
| 610 | 20241205 | 091000 | 1761122800 | 124700 | 125300 | 125400 | 124700 | 533 |
| 611 | 20241205 | 090900 | 1694414600 | 125300 | 125200 | 125400 | 125200 | 116 |
| 612 | 20241205 | 090800 | 1679880100 | 125200 | 125100 | 125200 | 125100 | 117 |
| 613 | 20241205 | 090700 | 1665237400 | 125100 | 125000 | 125200 | 124900 | 237 |
| 614 | 20241205 | 090600 | 1635610100 | 125000 | 125600 | 125600 | 125000 | 948 |
| 615 | 20241205 | 090500 | 1516758400 | 125600 | 125500 | 125600 | 125400 | 267 |
| 616 | 20241205 | 090400 | 1483234500 | 125500 | 125400 | 125500 | 125400 | 188 |
| 617 | 20241205 | 090300 | 1459657000 | 125400 | 125400 | 125800 | 125300 | 781 |
| 618 | 20241205 | 090200 | 1361655700 | 125400 | 123900 | 125400 | 123900 | 3881 |
| 619 | 20241205 | 090100 | 877035600 | 124700 | 123800 | 124700 | 123800 | 4297 |
| 620 | 20241205 | 090000 | 342491000 | 124000 | 123500 | 124400 | 123500 | 2768 |